Nepal Micro Insurance Company Ltd.
NMICRs806▼ -0.5 (0.06%)
As of Sep 29, 2026 · 02:59
EPS
4.54
P/E Ratio
177.53
Book Value
100.17
PBV
8.05
1Y Yield
-28.67%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 800.1 | 809 | 800.1 | 806 | -0.5 | ▼ 0.06% | 1,143 |
| Sep 28, 2026 | 820 | 821 | 804.1 | 806.5 | -15.3 | ▼ 1.86% | 3,347 |
| Sep 24, 2026 | 820 | 821.9 | 812.1 | 821.8 | -8.2 | ▼ 0.99% | 2,815 |
| Sep 23, 2026 | 830 | 840 | 820 | 830 | -6.3 | ▼ 0.75% | 3,044 |
| Sep 22, 2026 | 850 | 851.1 | 835 | 836.3 | -8.7 | ▼ 1.03% | 4,284 |
| Sep 18, 2026 | 832 | 852 | 832 | 845 | +8.4 | ▲ 1% | 3,351 |
| Sep 17, 2026 | 860 | 862 | 836.6 | 836.6 | -23.3 | ▼ 2.71% | 4,151 |
| Sep 16, 2026 | 860 | 878.8 | 820 | 859.9 | -5.3 | ▼ 0.61% | 5,392 |
| Sep 15, 2026 | 860 | 884.5 | 838 | 865.2 | +40.2 | ▲ 4.87% | 12,797 |
| Sep 14, 2026 | 791 | 828.8 | 791 | 825 | +27.3 | ▲ 3.42% | 4,211 |
| Sep 11, 2026 | 785 | 797.7 | 780 | 797.7 | +21.5 | ▲ 2.77% | 3,761 |
| Sep 10, 2026 | 765.3 | 780 | 765.3 | 776.2 | -8.8 | ▼ 1.12% | 1,314 |
| Sep 09, 2026 | 793 | 794.9 | 785 | 785 | -8 | ▼ 1.01% | 2,691 |
| Sep 07, 2026 | 777 | 798 | 777 | 793 | +16 | ▲ 2.06% | 3,305 |
| Sep 03, 2026 | 795 | 796 | 773 | 777 | -8 | ▼ 1.02% | 3,494 |
| Sep 02, 2026 | 772 | 795 | 771 | 785 | +8 | ▲ 1.03% | 880 |
| Sep 01, 2026 | 781 | 798 | 775 | 777 | -13 | ▼ 1.65% | 2,617 |
| Aug 31, 2026 | 800 | 805 | 776.1 | 790 | -31 | ▼ 3.78% | 4,801 |
| Aug 27, 2026 | 830 | 830 | 787 | 821 | -21 | ▼ 2.49% | 6,752 |
| Aug 26, 2026 | 865 | 865 | 840 | 842 | -23 | ▼ 2.66% | 2,689 |
| Aug 25, 2026 | 868 | 887 | 863.1 | 865 | -3 | ▼ 0.35% | 1,110 |
| Aug 24, 2026 | 877 | 890 | 863 | 868 | -9 | ▼ 1.03% | 2,107 |
| Aug 21, 2026 | 888 | 888 | 875 | 877 | -11 | ▼ 1.24% | 3,415 |
| Aug 20, 2026 | 870.4 | 890 | 870.4 | 888 | +6 | ▲ 0.68% | 860 |
| Aug 19, 2026 | 872.3 | 890 | 872.1 | 882 | -5 | ▼ 0.56% | 780 |
| Aug 18, 2026 | 916 | 916 | 880 | 887 | -3 | ▼ 0.34% | 1,509 |
| Aug 17, 2026 | 941.1 | 941.1 | 884 | 890 | -10 | ▼ 1.11% | 2,990 |
| Aug 14, 2026 | 900 | 909 | 885 | 900 | -7 | ▼ 0.77% | 1,831 |
| Aug 13, 2026 | 944.4 | 944.4 | 866.3 | 907 | +6 | ▲ 0.67% | 5,643 |
| Aug 12, 2026 | 915 | 915 | 895.6 | 901 | -5 | ▼ 0.55% | 1,137 |
| Aug 11, 2026 | 919 | 919 | 896.2 | 906 | +8 | ▲ 0.89% | 4,285 |
| Aug 10, 2026 | 900 | 913 | 894 | 898 | -12 | ▼ 1.32% | 1,819 |
| Aug 07, 2026 | 932.8 | 932.8 | 905.1 | 910 | -3 | ▼ 0.33% | 1,872 |
| Aug 06, 2026 | 928 | 928 | 910.3 | 913 | -15.9 | ▼ 1.71% | 3,014 |
| Aug 05, 2026 | 901.2 | 930 | 901.2 | 928.9 | -0.1 | ▼ 0.01% | 550 |
| Aug 04, 2026 | 930 | 957 | 910.3 | 929 | -1 | ▼ 0.11% | 1,517 |
| Aug 03, 2026 | 925 | 944 | 922 | 930 | +5 | ▲ 0.54% | 1,902 |
| Jul 31, 2026 | 915.1 | 937 | 913.1 | 925 | +3 | ▲ 0.33% | 874 |
| Jul 30, 2026 | 930.1 | 961.5 | 922 | 922 | -16 | ▼ 1.71% | 4,048 |
| Jul 29, 2026 | 932.4 | 945 | 932.4 | 938 | -3.5 | ▼ 0.37% | 1,591 |
| Jul 28, 2026 | 940 | 949.5 | 922 | 941.5 | +1.5 | ▲ 0.16% | 4,519 |
| Jul 27, 2026 | 961 | 990 | 940 | 940 | -44 | ▼ 4.47% | 3,903 |
| Jul 24, 2026 | 970 | 990 | 952 | 984 | +14 | ▲ 1.44% | 5,608 |
| Jul 23, 2026 | 950 | 978.3 | 950 | 970 | -7 | ▼ 0.72% | 2,693 |
| Jul 22, 2026 | 934 | 977 | 934 | 977 | +18 | ▲ 1.88% | 2,126 |
| Jul 21, 2026 | 979.9 | 985 | 950.9 | 959 | -5 | ▼ 0.52% | 6,113 |
| Jul 20, 2026 | 932 | 973.9 | 930 | 964 | +24.2 | ▲ 2.58% | 5,428 |
| Jul 17, 2026 | 913 | 940 | 893.2 | 939.8 | +49.9 | ▲ 5.61% | 2,382 |
| Jul 16, 2026 | 880 | 900 | 880 | 889.9 | -9.1 | ▼ 1.01% | 3,020 |
| Jul 15, 2026 | 872 | 910 | 872 | 899 | +12 | ▲ 1.35% | 1,427 |
| Jul 14, 2026 | 881 | 900.1 | 860 | 887 | +2 | ▲ 0.23% | 3,254 |
| Jul 13, 2026 | 900.1 | 910 | 885 | 885 | -27 | ▼ 2.96% | 5,163 |
| Jul 10, 2026 | 906 | 945 | 906 | 912 | -12 | ▼ 1.3% | 2,998 |
| Jul 09, 2026 | 920 | 939 | 920 | 924 | -14 | ▼ 1.49% | 1,941 |
| Jul 08, 2026 | 943 | 943 | 929 | 938 | -4.2 | ▼ 0.45% | 3,178 |
| Jul 07, 2026 | 950 | 960.1 | 935.2 | 942.2 | -7.8 | ▼ 0.82% | 3,384 |
| Jul 06, 2026 | 953 | 959 | 950 | 950 | -19 | ▼ 1.96% | 1,535 |
| Jul 03, 2026 | 950 | 977.5 | 950 | 969 | +11 | ▲ 1.15% | 1,629 |
| Jul 02, 2026 | 965 | 978 | 951 | 958 | -7 | ▼ 0.73% | 1,927 |
| Jul 01, 2026 | 945 | 969.9 | 941 | 965 | +20 | ▲ 2.12% | 4,494 |
| Jun 30, 2026 | 952 | 960.1 | 945 | 945 | -7 | ▼ 0.74% | 1,528 |
| Jun 29, 2026 | 973 | 975 | 950 | 952 | -21 | ▼ 2.16% | 2,935 |
| Jun 26, 2026 | 918.9 | 988.5 | 918.9 | 973 | +5.8 | ▲ 0.6% | 1,759 |
| Jun 25, 2026 | 980 | 995 | 965.4 | 967.2 | -12.8 | ▼ 1.31% | 4,101 |
| Jun 24, 2026 | 1,005 | 1,029.8 | 970.3 | 980 | -11.1 | ▼ 1.12% | 3,147 |
| Jun 23, 2026 | 1,004.9 | 1,005 | 990 | 991.1 | -13.9 | ▼ 1.38% | 4,383 |
| Jun 22, 2026 | 1,017 | 1,020.1 | 1,005 | 1,005 | -12 | ▼ 1.18% | 2,519 |
| Jun 19, 2026 | 1,020 | 1,021 | 1,002.2 | 1,017 | +2 | ▲ 0.2% | 1,575 |
| Jun 18, 2026 | 1,013.1 | 1,047.9 | 1,000 | 1,015 | -12 | ▼ 1.17% | 4,712 |
| Jun 17, 2026 | 1,012 | 1,039 | 1,012 | 1,027 | -11 | ▼ 1.06% | 1,790 |
| Jun 16, 2026 | 1,025 | 1,040 | 1,010 | 1,038 | +13 | ▲ 1.27% | 3,198 |
| Jun 15, 2026 | 1,040 | 1,060 | 1,016.1 | 1,025 | -13 | ▼ 1.25% | 2,542 |
| Jun 12, 2026 | 1,040 | 1,064 | 1,032.1 | 1,038 | -13 | ▼ 1.24% | 1,765 |
| Jun 11, 2026 | 1,047 | 1,078.3 | 1,032.1 | 1,051 | -8.9 | ▼ 0.84% | 3,812 |
| Jun 10, 2026 | 1,040 | 1,070 | 1,040 | 1,059.9 | -3 | ▼ 0.28% | 4,684 |
| Jun 09, 2026 | 1,061 | 1,070 | 1,030 | 1,062.9 | +0 | 0% | 4,575 |
| Jun 08, 2026 | 1,042.2 | 1,070 | 1,042.2 | 1,062.9 | -4.9 | ▼ 0.46% | 3,732 |
| Jun 05, 2026 | 1,137.1 | 1,137.1 | 1,058 | 1,067.8 | -15.2 | ▼ 1.4% | 4,641 |
| Jun 04, 2026 | 1,100 | 1,122 | 1,070 | 1,083 | -35 | ▼ 3.13% | 6,745 |
| Jun 03, 2026 | 1,112 | 1,140 | 1,092.2 | 1,118 | +25 | ▲ 2.29% | 11,050 |
| Jun 02, 2026 | 1,035.1 | 1,112.5 | 1,035.1 | 1,093 | +39.1 | ▲ 3.71% | 12,005 |
| Jun 01, 2026 | 1,040 | 1,094 | 1,015 | 1,053.9 | +4.1 | ▲ 0.39% | 6,354 |
| May 27, 2026 | 1,065 | 1,067 | 1,030.3 | 1,049.8 | +4.8 | ▲ 0.46% | 4,242 |
| May 26, 2026 | 1,111.9 | 1,111.9 | 1,040 | 1,045 | -14 | ▼ 1.32% | 2,240 |
| May 25, 2026 | 1,040 | 1,059.8 | 1,025 | 1,059 | +34 | ▲ 3.32% | 7,700 |
| May 22, 2026 | 1,030 | 1,040 | 1,001.1 | 1,025 | -15 | ▼ 1.44% | 3,986 |
| May 21, 2026 | 1,096.2 | 1,096.2 | 1,025 | 1,040 | -4 | ▼ 0.38% | 2,166 |
| May 20, 2026 | 965 | 1,050 | 965 | 1,044 | +29 | ▲ 2.86% | 5,105 |
| May 19, 2026 | 1,057.3 | 1,057.3 | 1,000.1 | 1,015 | +8 | ▲ 0.79% | 3,516 |
| May 18, 2026 | 1,000 | 1,016 | 1,000 | 1,007 | -0.5 | ▼ 0.05% | 2,190 |
| May 15, 2026 | 1,000 | 1,015 | 1,000 | 1,007.5 | +7.5 | ▲ 0.75% | 2,801 |
| May 14, 2026 | 1,000 | 1,015 | 991 | 1,000 | -16 | ▼ 1.57% | 4,615 |
| May 13, 2026 | 1,015 | 1,017.8 | 997.2 | 1,016 | -12 | ▼ 1.17% | 8,192 |
| May 12, 2026 | 1,075 | 1,080.9 | 1,019.5 | 1,028 | -32 | ▼ 3.02% | 4,353 |
| May 11, 2026 | 1,015 | 1,060 | 1,012.1 | 1,060 | +54 | ▲ 5.37% | 6,410 |
| May 08, 2026 | 980 | 1,006 | 980 | 1,006 | +15 | ▲ 1.51% | 5,492 |
| May 07, 2026 | 999 | 1,000 | 974.2 | 991 | -2.7 | ▼ 0.27% | 2,623 |
| May 06, 2026 | 970 | 1,011 | 970 | 993.7 | -1.2 | ▼ 0.12% | 4,993 |
| May 05, 2026 | 970 | 1,010 | 970 | 994.9 | -0.1 | ▼ 0.01% | 6,280 |
| May 04, 2026 | 1,038 | 1,038 | 975 | 995 | -15 | ▼ 1.49% | 10,606 |
| Apr 30, 2026 | 1,026 | 1,026 | 998.2 | 1,010 | -16 | ▼ 1.56% | 11,171 |
| Apr 29, 2026 | 1,061 | 1,061 | 1,020 | 1,026 | -58 | ▼ 5.35% | 16,055 |
| Apr 28, 2026 | 1,120 | 1,120 | 1,067 | 1,084 | -14.9 | ▼ 1.36% | 6,422 |
| Apr 27, 2026 | 1,078 | 1,110 | 1,078 | 1,098.9 | +20.9 | ▲ 1.94% | 4,000 |
| Apr 24, 2026 | 1,080 | 1,090 | 1,065 | 1,078 | -18 | ▼ 1.64% | 9,058 |
| Apr 23, 2026 | 1,132 | 1,132 | 1,090 | 1,096 | -35.9 | ▼ 3.17% | 12,457 |
| Apr 22, 2026 | 1,165 | 1,165 | 1,080 | 1,131.9 | -15.8 | ▼ 1.38% | 15,081 |
| Apr 21, 2026 | 1,178.9 | 1,182 | 1,140 | 1,147.7 | -31.3 | ▼ 2.65% | 8,087 |
| Apr 20, 2026 | 1,123 | 1,193.9 | 1,123 | 1,179 | +13.9 | ▲ 1.19% | 4,125 |
| Apr 17, 2026 | 1,175.1 | 1,180 | 1,155 | 1,165.1 | -9.9 | ▼ 0.84% | 5,640 |
| Apr 16, 2026 | 1,181 | 1,199.9 | 1,170 | 1,175 | -25 | ▼ 2.08% | 6,211 |
| Apr 15, 2026 | 1,203 | 1,215 | 1,195.1 | 1,200 | +5.1 | ▲ 0.43% | 6,398 |
| Apr 13, 2026 | 1,218 | 1,218.9 | 1,185 | 1,194.9 | -0.1 | ▼ 0.01% | 8,924 |
| Apr 10, 2026 | 1,226 | 1,226 | 1,192 | 1,195 | -31 | ▼ 2.53% | 6,238 |
| Apr 09, 2026 | 1,199 | 1,240.3 | 1,190 | 1,226 | +31 | ▲ 2.59% | 8,144 |
| Apr 08, 2026 | 1,190 | 1,198.8 | 1,167 | 1,195 | +15 | ▲ 1.27% | 8,072 |
| Apr 07, 2026 | 1,187 | 1,210 | 1,153.5 | 1,180 | -7 | ▼ 0.59% | 7,662 |
| Apr 06, 2026 | 1,084.9 | 1,187 | 1,084.9 | 1,187 | +80 | ▲ 7.23% | 12,641 |
| Apr 05, 2026 | 1,208 | 1,208 | 1,100 | 1,107 | -101 | ▼ 8.36% | 18,078 |
| Apr 02, 2026 | 1,215 | 1,235 | 1,188 | 1,208 | -7 | ▼ 0.58% | 10,975 |
| Apr 01, 2026 | 1,260 | 1,260 | 1,212 | 1,215 | -59 | ▼ 4.63% | 16,745 |
| Mar 31, 2026 | 1,292 | 1,292 | 1,245 | 1,274 | +4 | ▲ 0.31% | 10,493 |
| Mar 30, 2026 | 1,276.1 | 1,300 | 1,265 | 1,270 | -26.9 | ▼ 2.07% | 12,217 |
| Mar 29, 2026 | 1,331 | 1,357 | 1,271 | 1,296.9 | -53.1 | ▼ 3.93% | 27,028 |
| Mar 26, 2026 | 1,335 | 1,355 | 1,335 | 1,350 | +2 | ▲ 0.15% | 6,643 |
| Mar 25, 2026 | 1,348.2 | 1,364 | 1,339 | 1,348 | -5 | ▼ 0.37% | 7,275 |
| Mar 24, 2026 | 1,369 | 1,369 | 1,350 | 1,353 | -2 | ▼ 0.15% | 5,991 |
| Mar 23, 2026 | 1,366 | 1,367 | 1,340 | 1,355 | -8.9 | ▼ 0.65% | 11,467 |
| Mar 22, 2026 | 1,370 | 1,372 | 1,350.2 | 1,363.9 | +15.9 | ▲ 1.18% | 11,611 |
| Mar 19, 2026 | 1,325 | 1,358 | 1,308 | 1,348 | +28 | ▲ 2.12% | 10,795 |
| Mar 17, 2026 | 1,320 | 1,320 | 1,300 | 1,320 | +0 | 0% | 5,025 |
| Mar 16, 2026 | 1,370 | 1,370 | 1,316 | 1,320 | -25 | ▼ 1.86% | 7,142 |
| Mar 15, 2026 | 1,365 | 1,389 | 1,345 | 1,345 | -20 | ▼ 1.47% | 7,536 |
| Mar 12, 2026 | 1,341.2 | 1,380 | 1,341.2 | 1,365 | -2 | ▼ 0.15% | 10,281 |
| Mar 11, 2026 | 1,387 | 1,410 | 1,340.1 | 1,367 | -20 | ▼ 1.44% | 12,117 |
| Mar 10, 2026 | 1,407.6 | 1,464 | 1,362 | 1,387 | +7 | ▲ 0.51% | 26,321 |
| Mar 09, 2026 | 1,351.5 | 1,380 | 1,351.5 | 1,380 | +55 | ▲ 4.15% | 84 |
| Mar 03, 2026 | 1,295 | 1,346.4 | 1,286.1 | 1,325 | +30 | ▲ 2.32% | 13,597 |
| Mar 01, 2026 | 1,270.1 | 1,300 | 1,250 | 1,295 | +7 | ▲ 0.54% | 6,222 |
| Feb 26, 2026 | 1,296 | 1,304 | 1,267.2 | 1,288 | -9 | ▼ 0.69% | 7,855 |
| Feb 25, 2026 | 1,305 | 1,309.9 | 1,282 | 1,297 | -0.9 | ▼ 0.07% | 8,266 |
| Feb 24, 2026 | 1,260 | 1,299 | 1,257.3 | 1,297.9 | +37.8 | ▲ 3% | 7,191 |
| Feb 23, 2026 | 1,289 | 1,299.9 | 1,254.5 | 1,260.1 | -26.9 | ▼ 2.09% | 9,986 |
| Feb 22, 2026 | 1,310 | 1,310 | 1,270.1 | 1,287 | -23 | ▼ 1.76% | 10,342 |
| Feb 17, 2026 | 1,310 | 1,341.3 | 1,300.1 | 1,310 | -4 | ▼ 0.3% | 15,164 |
| Feb 16, 2026 | 1,305 | 1,340 | 1,305 | 1,314 | -1 | ▼ 0.08% | 12,653 |
| Feb 12, 2026 | 1,350 | 1,350 | 1,301 | 1,315 | -20 | ▼ 1.5% | 17,119 |
| Feb 11, 2026 | 1,368 | 1,377.1 | 1,330 | 1,335 | -15.1 | ▼ 1.12% | 10,992 |
| Feb 10, 2026 | 1,381 | 1,390.1 | 1,350 | 1,350.1 | -29.9 | ▼ 2.17% | 12,994 |
| Feb 09, 2026 | 1,431.1 | 1,435 | 1,375.1 | 1,380 | -65 | ▼ 4.5% | 25,140 |
| Feb 08, 2026 | 1,450 | 1,525 | 1,432 | 1,445 | -11 | ▼ 0.76% | 151,242 |
| Feb 05, 2026 | 1,365 | 1,468 | 1,347 | 1,456 | +99 | ▲ 7.3% | 72,170 |
| Feb 04, 2026 | 1,336 | 1,375 | 1,336 | 1,357 | +22 | ▲ 1.65% | 20,421 |
| Feb 03, 2026 | 1,314 | 1,368 | 1,314 | 1,335 | +1 | ▲ 0.07% | 34,465 |
| Feb 02, 2026 | 1,291 | 1,360 | 1,283 | 1,334 | +45 | ▲ 3.49% | 22,409 |
| Feb 01, 2026 | 1,323 | 1,344 | 1,285 | 1,289 | -33.1 | ▼ 2.5% | 26,758 |
| Jan 29, 2026 | 1,395 | 1,395 | 1,321 | 1,322.1 | -52.9 | ▼ 3.85% | 30,203 |
| Jan 28, 2026 | 1,395 | 1,410 | 1,350 | 1,375 | -20 | ▼ 1.43% | 22,320 |
| Jan 27, 2026 | 1,455 | 1,512 | 1,364.3 | 1,395 | -65 | ▼ 4.45% | 52,850 |
| Jan 26, 2026 | 1,447.6 | 1,516 | 1,441 | 1,460 | +12.4 | ▲ 0.86% | 70,981 |
| Jan 25, 2026 | 1,340 | 1,447.6 | 1,340 | 1,447.6 | +131.6 | ▲ 10% | 61,004 |
| Jan 22, 2026 | 1,270 | 1,317 | 1,262.2 | 1,316 | +49.8 | ▲ 3.93% | 41,471 |
| Jan 21, 2026 | 1,250.1 | 1,290 | 1,250 | 1,266.2 | +13.2 | ▲ 1.05% | 19,875 |
| Jan 20, 2026 | 1,260 | 1,285.2 | 1,250 | 1,253 | +16.9 | ▲ 1.37% | 18,875 |
| Jan 18, 2026 | 1,230 | 1,264 | 1,230 | 1,236.1 | +16.1 | ▲ 1.32% | 14,189 |
| Jan 14, 2026 | 1,230 | 1,264 | 1,220 | 1,220 | -20 | ▼ 1.61% | 17,724 |
| Jan 13, 2026 | 1,245 | 1,265 | 1,222 | 1,240 | -2 | ▼ 0.16% | 8,680 |
| Jan 12, 2026 | 1,220 | 1,253 | 1,215.5 | 1,242 | +17 | ▲ 1.39% | 9,314 |
| Jan 08, 2026 | 1,233 | 1,255 | 1,211 | 1,225 | -8 | ▼ 0.65% | 8,210 |
| Jan 07, 2026 | 1,273 | 1,273 | 1,225.1 | 1,233 | -17 | ▼ 1.36% | 12,144 |
| Jan 06, 2026 | 1,298 | 1,305 | 1,250 | 1,250 | -30 | ▼ 2.34% | 13,257 |
| Jan 05, 2026 | 1,230 | 1,294 | 1,229 | 1,280 | +48 | ▲ 3.9% | 25,980 |
| Jan 04, 2026 | 1,210 | 1,232 | 1,190 | 1,232 | +25.1 | ▲ 2.08% | 9,335 |
| Jan 01, 2026 | 1,182 | 1,225 | 1,182 | 1,206.9 | +10.9 | ▲ 0.91% | 7,154 |
| Dec 31, 2025 | 1,171.1 | 1,215 | 1,171.1 | 1,196 | +1 | ▲ 0.08% | 5,476 |
| Dec 29, 2025 | 1,200 | 1,224 | 1,190.2 | 1,195 | -12.9 | ▼ 1.07% | 5,274 |
| Dec 28, 2025 | 1,191 | 1,213 | 1,191 | 1,207.9 | +16.9 | ▲ 1.42% | 4,582 |
| Dec 24, 2025 | 1,200 | 1,223 | 1,180 | 1,191 | -9 | ▼ 0.75% | 3,853 |
| Dec 23, 2025 | 1,165.1 | 1,219.9 | 1,165.1 | 1,200 | +17 | ▲ 1.44% | 5,703 |
| Dec 22, 2025 | 1,185 | 1,196 | 1,182.1 | 1,183 | -13 | ▼ 1.09% | 4,827 |
| Dec 21, 2025 | 1,230 | 1,230 | 1,195 | 1,196 | -34 | ▼ 2.76% | 13,602 |
| Dec 18, 2025 | 1,249.7 | 1,256 | 1,230 | 1,230 | -19.9 | ▼ 1.59% | 6,380 |
| Dec 17, 2025 | 1,250 | 1,269 | 1,244 | 1,249.9 | -7.1 | ▼ 0.56% | 9,100 |
| Dec 16, 2025 | 1,245 | 1,280 | 1,245 | 1,257 | -10 | ▼ 0.79% | 5,899 |
| Dec 15, 2025 | 1,255 | 1,306 | 1,241.1 | 1,267 | +10 | ▲ 0.8% | 4,477 |
| Dec 14, 2025 | 1,270 | 1,280 | 1,256.1 | 1,257 | -31 | ▼ 2.41% | 7,230 |
| Dec 11, 2025 | 1,290 | 1,350 | 1,262 | 1,288 | +3 | ▲ 0.23% | 7,639 |
| Dec 10, 2025 | 1,290.2 | 1,315 | 1,280.1 | 1,285 | -30.5 | ▼ 2.32% | 4,333 |
| Dec 09, 2025 | 1,352.5 | 1,352.5 | 1,280 | 1,315.5 | -10.5 | ▼ 0.79% | 11,049 |
| Dec 08, 2025 | 1,300 | 1,352.5 | 1,251.2 | 1,326 | +51 | ▲ 4% | 15,549 |
| Dec 07, 2025 | 1,297 | 1,304 | 1,268 | 1,275 | -21 | ▼ 1.62% | 10,850 |
| Dec 03, 2025 | 1,285 | 1,313 | 1,284 | 1,296 | +7 | ▲ 0.54% | 15,683 |
| Dec 02, 2025 | 1,307.7 | 1,333.8 | 1,281.1 | 1,289 | +6.9 | ▲ 0.54% | 2,699 |
| Dec 01, 2025 | 1,299 | 1,324 | 1,282.1 | 1,282.1 | -17.9 | ▼ 1.38% | 2,619 |
| Nov 30, 2025 | 1,320 | 1,375 | 1,287.3 | 1,300 | +3.7 | ▲ 0.29% | 6,201 |
| Nov 27, 2025 | 1,301 | 1,317 | 1,292 | 1,296.3 | -17.7 | ▼ 1.35% | 4,742 |
| Nov 26, 2025 | 1,306.1 | 1,320 | 1,300 | 1,314 | -11 | ▼ 0.83% | 7,586 |
| Nov 25, 2025 | 1,320 | 1,380 | 1,302 | 1,325 | -2.9 | ▼ 0.22% | 8,068 |
| Nov 24, 2025 | 1,333 | 1,339.9 | 1,306 | 1,327.9 | -4.1 | ▼ 0.31% | 10,193 |
| Nov 23, 2025 | 1,300 | 1,377 | 1,260 | 1,332 | +52 | ▲ 4.06% | 11,517 |
| Nov 20, 2025 | 1,285 | 1,325 | 1,241 | 1,280 | +19.9 | ▲ 1.58% | 10,869 |
| Nov 19, 2025 | 1,280.1 | 1,295 | 1,260.1 | 1,260.1 | -38.9 | ▼ 2.99% | 5,276 |
| Nov 18, 2025 | 1,280 | 1,300 | 1,280 | 1,299 | +2 | ▲ 0.15% | 6,023 |
| Nov 17, 2025 | 1,315 | 1,315 | 1,265 | 1,297 | -43 | ▼ 3.21% | 4,899 |
| Nov 16, 2025 | 1,289 | 1,367 | 1,240.1 | 1,340 | +76 | ▲ 6.01% | 6,039 |
| Nov 13, 2025 | 1,354 | 1,354 | 1,260 | 1,264 | -64 | ▼ 4.82% | 6,216 |
| Nov 12, 2025 | 1,270 | 1,328 | 1,244.7 | 1,328 | +48 | ▲ 3.75% | 6,900 |
| Nov 11, 2025 | 1,270.6 | 1,321 | 1,270.6 | 1,280 | -16.5 | ▼ 1.27% | 2,257 |
| Nov 10, 2025 | 1,329.5 | 1,347 | 1,285.1 | 1,296.5 | -60.1 | ▼ 4.43% | 6,585 |
| Nov 09, 2025 | 1,313 | 1,356.6 | 1,275 | 1,356.6 | +19.6 | ▲ 1.47% | 13,620 |
| Nov 06, 2025 | 1,335 | 1,369.7 | 1,325 | 1,337 | -18 | ▼ 1.33% | 5,358 |
| Nov 05, 2025 | 1,360 | 1,361.7 | 1,335.1 | 1,355 | +20 | ▲ 1.5% | 4,865 |
| Nov 04, 2025 | 1,390 | 1,476 | 1,327.1 | 1,335 | -29 | ▼ 2.13% | 11,461 |
| Nov 03, 2025 | 1,405 | 1,418.9 | 1,345 | 1,364 | -41 | ▼ 2.92% | 16,840 |
| Nov 02, 2025 | 1,428.9 | 1,438 | 1,373 | 1,405 | -53 | ▼ 3.64% | 57,947 |
| Oct 30, 2025 | 1,370 | 1,458 | 1,326.5 | 1,458 | +110 | ▲ 8.16% | 24,969 |
| Oct 29, 2025 | 1,380 | 1,416.7 | 1,340 | 1,348 | -25 | ▼ 1.82% | 13,066 |
| Oct 28, 2025 | 1,340 | 1,386.9 | 1,291 | 1,373 | +57 | ▲ 4.33% | 18,567 |
| Oct 26, 2025 | 1,298.5 | 1,347 | 1,254.4 | 1,316 | -9 | ▼ 0.68% | 6,094 |
| Oct 19, 2025 | 1,403.4 | 1,403.4 | 1,310 | 1,325 | -50.9 | ▼ 3.7% | 13,678 |
| Oct 16, 2025 | 1,327.9 | 1,375.9 | 1,250 | 1,375.9 | +20.9 | ▲ 1.54% | 21,789 |
| Oct 15, 2025 | 1,353 | 1,379 | 1,301 | 1,355 | +1 | ▲ 0.07% | 32,940 |
| Oct 14, 2025 | 1,300.5 | 1,377 | 1,300.5 | 1,354 | +53.8 | ▲ 4.14% | 34,826 |
| Oct 13, 2025 | 1,200 | 1,300.2 | 1,158.1 | 1,300.2 | +118.2 | ▲ 10% | 41,237 |
| Oct 12, 2025 | 1,130 | 1,182 | 1,080.1 | 1,182 | +67 | ▲ 6.01% | 75,415 |
| Oct 09, 2025 | 1,122 | 1,165 | 1,113.4 | 1,115 | +15 | ▲ 1.36% | 10,618 |
| Oct 08, 2025 | 1,108 | 1,130 | 1,080 | 1,100 | -30 | ▼ 2.65% | 7,672 |
| Oct 07, 2025 | 1,145 | 1,188 | 1,125 | 1,130 | — | — | 10,754 |
